LQWD Technologies Corp (QX)【LQWDF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.00964	1.77303660107	0.5437	0.5925	0.5	6613	0.53401116	CS
4	-0.12008	-17.8313682397	0.67342	0.6935	0.493	12603	0.59038115	CS
12	-0.08466	-13.2695924765	0.638	0.8642	0.493	10667	0.69012163	CS
26	-0.18158	-24.7074511511	0.73492	1.128	0.493	12353	0.79195	CS
52	-3.44666	-86.1665	4	4.5	0.493	43392	2.03444724	CS
156	0.10134	22.4203539823	0.452	8	0.2239	38777	2.99209831	CS
260	-0.05666	-9.28852459016	0.61	8	0.0351	37479	1.96586814	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	0.55334	0.01834	3.43	0.5	0.55334	0.5	2807
1782941280	0.535	0	0.00	0.535	0.535	0.535	0
1782854880	0.535	0.010337	1.97	0.5	0.5925	0.5	3284
1782768300	0.524663	-0.025337	-4.61	0.53695	0.53695	0.524663	13300
1782509280	0.55	0.0063	1.16	0.5329199	0.5615	0.5329199	4045
1782422460	0.5437	-0.0183	-3.26	0.5437	0.5437	0.5437	5822
1782336000	0.562	-0.008	-1.40	0.5672	0.5699999	0.5237	21722
1782250140	0.5699999	-0.00972	-1.68	0.56	0.5699999	0.56	3803
1782163500	0.57972	0.0097201	1.71	0.5699999	0.58994	0.5699999	4517
1781818140	0.5699999	-0.06	-9.52	0.6034	0.6034	0.5699999	5850
1781731740	0.63	0.00647	1.04	0.5911999	0.6487	0.5911999	22747
1781645340	0.62353	-0.01599	-2.50	0.6091	0.6486	0.6091	5013
1781558940	0.63952	-0.0212	-3.21	0.6848999	0.6935	0.63952	22888
1781299740	0.66072	0.12232	22.72	0.493	0.66072	0.493	18268
1781213220	0.5384	-0.0416	-7.17	0.54674	0.54674	0.5384	26851
1781126940	0.58	0.036	6.62	0.5813	0.6	0.58	8650
1781040540	0.544	-0.07687	-12.38	0.62	0.62	0.544	25160
1780954140	0.62087	-0.01553	-2.44	0.64	0.64	0.5987	6218
1780694940	0.6364	-0.03702	-5.50	0.67	0.68	0.63476	28261
1780608540	0.67342	0.00342	0.51	0.67342	0.67342	0.67342	455
1780522140	0.67	0	0.00	0.67	0.67	0.67	0
1780435740	0.67	0.01	1.52	0.688675	0.688675	0.664435	4016
1780349340	0.66	-0.0349	-5.02	0.6812	0.6812	0.66	44681
1780090080	0.6949	-0.0141	-1.99	0.6375	0.6949	0.6375	11476
1780003320	0.709	0.0024	0.34	0.68	0.709	0.655545	34245
1779917340	0.7066	-0.0213	-2.93	0.6657999	0.7216	0.6375	23446
1779830940	0.7279	-0.031	-4.08	0.7442	0.7442	0.7	12211
1779484920	0.7589	-0.0111	-1.44	0.76	0.77776	0.74	50991
1779398880	0.77	-0.0065	-0.84	0.7911	0.7911	0.7634	3611
1779312300	0.7765	0.0304	4.07	0.7836999	0.7983	0.7765	5401
1779225660	0.7461	-0.05205	-6.52	0.76	0.76	0.7352	9144
1779139740	0.79815	0.01175	1.49	0.76	0.79815	0.76	3190
1778880000	0.7864	-0.05245	-6.25	0.8340999	0.8340999	0.7864	1602
1778793900	0.83885	0.05773	7.39	0.76	0.83885	0.76	2046
1778707380	0.78112	0.00112	0.14	0.7771	0.782	0.76	2787
1778621340	0.78	-0.0162	-2.03	0.7756	0.7899	0.7756	13990
1778534940	0.7962	0.0062	0.78	0.79408	0.7962	0.79	7859
1778275200	0.79	0.04	5.33	0.7557199	0.79	0.7557199	7832
1778188800	0.75	-0.05115	-6.38	0.76	0.76	0.75	6676
1778102520	0.80115	-0.06305	-7.30	0.85	0.8501	0.7601	2844
1778016000	0.8642	0.03878	4.70	0.8406	0.8642	0.8406	17737
1777930140	0.82542	0.02542	3.18	0.7997	0.82542	0.7997	2930
1777671000	0.8	0.01606	2.05	0.78633	0.8169999	0.78633	6600
1777584540	0.78394	-0.00106	-0.14	0.7949	0.795	0.76	13579
1777498140	0.785	-0.04426	-5.34	0.785	0.785	0.785	200
1777411800	0.82926	-0.01544	-1.83	0.84	0.84	0.82926	2222
1777325400	0.8447	0.0147	1.77	0.8447	0.8447	0.8447	100
1777065780	0.83	0.04	5.06	0.86	0.86	0.83	1617
1776979740	0.79	-0.04	-4.82	0.8199999	0.83	0.79	14491
1776893280	0.83	0.04	5.06	0.82215	0.83	0.82215	792
1776806940	0.79	-0.02405	-2.95	0.8155	0.8155	0.79	7508
1776720540	0.81405	0.01095	1.36	0.81405	0.81405	0.81405	6085
1776460800	0.8031	0.0077	0.97	0.84	0.8516	0.8031	11552
1776374940	0.7954	-0.0435	-5.19	0.8199999	0.8199999	0.7954	11907
1776288360	0.8389	0.03197	3.96	0.776	0.8389	0.776	4182
1776202140	0.80693	0.12889	19.01	0.8036	0.81	0.8036	7260
1776115200	0.67804	0	0.00	0.67804	0.67804	0.67804	0
1775856000	0.67804	0.01134	1.70	0.67804	0.67804	0.67804	1038
1775770140	0.6667	0.0117	1.79	0.638	0.6667	0.6263	1996
1775683500	0.655	-0.00498	-0.75	0.651	0.655	0.651	1150
1775596800	0.65998	-0.06597	-9.09	0.65998	0.65998	0.65998	252
1775510940	0.72595	0.05795	8.68	0.72545	0.72595	0.72545	1309